株価チャート

2009/11/02～2010/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2010
03/31815824815818-0.49%25,000217億563万+0.25%8.940.68
03/30817825810822+1.48%31,000-+0.61%--
03/29806818806810-0.74%29,000--0.98%--
03/26805816803816+0.99%30,000--0.24%--
03/25807810806808+0.25%50,000--1.22%--
03/24815815804806-0.12%28,000--1.47%--
03/23805814805807-0.37%27,000--1.34%--
03/19806813806810+0.62%14,000--0.98%--
03/18813813805805-0.98%27,000--1.47%--
03/17810816810813+0.37%9,000--0.49%--
03/16808816808810-0.86%12,000--0.74%--
03/15811817810817+0.74%5,000-+0.12%--
03/12812813809811-1.22%59,000--0.61%--
03/11820825818821+0.12%12,000-+0.61%--
03/10828835820820-1.8%32,000-+0.37%--
03/09825838825835+0.12%10,000-+2.33%--
03/08832834824834+2.08%16,000-+2.58%--
03/05810826810817+0.49%16,000-+0.49%--
03/04828828813813-1.22%20,000--0.12%--
03/03809825806823-0.12%23,000-+0.98%--
03/02823824820824+1.6%20,000-+0.98%--
03/01800813800811+1.38%15,000--0.73%--
02/26828828799800-2.44%67,000--2.32%--
02/25835835810820-1.68%24,000--0.24%--
02/24835838828834-0.83%23,000-+1.09%--
02/23843843827841+0.72%27,000-+1.94%--
02/22830837825835+3.09%34,000-+1.09%--
02/19835835810810-1.82%30,000--1.94%--
02/18826831812825+1.1%28,000--0.24%--
02/17804828804816+1.62%26,000--1.33%--
02/16791809791803+1.52%25,000--3.02%--
02/15791803790791-0.88%20,000--4.47%--
02/12800805790798-0.25%24,000--3.62%--
02/10803808792800-0.37%22,000--3.5%--
02/09805807790803-0.62%32,000--3.37%--
02/08808816806808+0.12%33,000--3.12%--
02/05829829806807-1.1%16,000--3.7%--
02/04840843807816-1.69%41,000--2.97%--
02/03809830803830+2.72%75,000--1.78%--
02/02790810790808+5.07%34,000--4.6%--
02/01837850766769-7.57%83,000--9.64%--
01/29831837816832-0.95%22,000--2.8%--
01/28844858831840+1.2%76,000--2.1%--
01/27829839829830-1.07%34,000--3.6%--
01/26859859839839-2.44%34,000--2.78%--
01/25865865852860-0.58%16,000--0.58%--
01/22865866845865-1.03%27,000-+0.12%--
01/21864874857874-0.57%34,000-+1.16%--
01/20863879862879+2.45%55,000-+2.09%--
01/19856859835858+0.94%41,000-0%--
01/18843854836850+1.8%40,000--0.7%--
01/15839843820835+0.12%48,000--2.34%--
01/14856865810834-0.83%91,000--2.34%--
01/13826846818841+2.31%101,000--1.29%--
01/12803823803822+1.36%76,000--3.41%--
01/08801818801811+1.25%41,000--4.7%--
01/07822837785801-2.55%94,000--5.76%--
01/06846846803822-2.84%108,000--3.07%--
01/05881883846846-3.97%51,000-+0.12%--
01/04895895870881-1.56%27,000-+4.63%--
2009
12/30899899890895+0.56%11,000-+6.93%--
12/29904904890890-1.44%13,000-+6.97%--
12/28894909890903+1.01%25,000-+9.06%--
12/25907907894894-1.43%20,000-+8.63%--
12/24892912888907+1.68%48,000-+10.74%--
12/22895896886892+1.59%36,000-+9.58%--
12/21899923878878-3.41%79,000-+8.13%--
12/18888913871909+3.53%76,000-+12.08%--
12/17897917878878-2.12%97,000-+8.66%--
12/16853897852897+6.41%73,000-+11.15%--
12/15850868843843-0.71%77,000-+4.59%--
12/14824852824849+4.94%85,000-+5.2%--
12/11808814802809+0.5%70,000-+0.25%--
12/10818821805805-0.37%18,000--0.37%--
12/09819819808808-1.22%9,000--0.12%--
12/08811820805818+0.74%19,000-+0.99%--
12/07817818806812+1.5%26,000-+0.12%--
12/04815815800800-1.96%31,000--1.48%--
12/03817829806816+0.37%40,000-+0.25%--
12/02795829795813+3.57%84,000--0.25%--
12/01755785751785+5.37%56,000--3.8%--
11/30755762740745-1.19%98,000--8.92%--
11/27763773752754-1.31%44,000--8.16%--
11/26770770761764-0.78%51,000--7.28%--
11/25776776753770+0.52%46,000--6.67%--
11/24784791760766-1.42%42,000--7.26%--
11/20777777770777-1.52%36,000--6.16%--
11/19775792769789+1.02%27,000--4.83%--
11/18795808781781-1.88%56,000--5.56%--
11/17835835796796-5.69%52,000--3.63%--
11/16837847831844-0.12%18,000-+2.43%--
11/13827854827845+2.18%33,000-+2.8%--
11/12847847827827-3.27%40,000-+0.85%--
11/11874874851855-2.06%27,000-+4.52%--
11/10873875865873+0.81%23,000-+7.12%--
11/09852869850866+2.12%22,000-+6.78%--
11/06848856843848+0.12%43,000-+4.95%--
11/05834849834847+1.68%60,000-+5.22%--
11/04827833816833+0.6%31,000-+3.87%--
11/02835839827828-2.01%53,000-+3.5%--